2329 (株)東北新社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 622 | 650 | 622 | 643 | 8,300 | 214.33 |
| 2008-12-29 | 617 | 617 | 609 | 612 | 3,000 | 204 |
| 2008-12-26 | 637 | 637 | 605 | 620 | 6,700 | 206.67 |
| 2008-12-25 | 640 | 645 | 633 | 638 | 3,000 | 212.67 |
| 2008-12-24 | 644 | 650 | 641 | 650 | 13,000 | 216.67 |
| 2008-12-22 | 655 | 655 | 633 | 634 | 3,500 | 211.33 |
| 2008-12-19 | 685 | 690 | 665 | 665 | 10,400 | 221.67 |
| 2008-12-18 | 671 | 690 | 671 | 677 | 11,200 | 225.67 |
| 2008-12-17 | 696 | 710 | 671 | 671 | 45,300 | 223.67 |
| 2008-12-16 | 669 | 685 | 669 | 681 | 21,900 | 227 |
| 2008-12-15 | 605 | 652 | 605 | 644 | 21,600 | 214.67 |
| 2008-12-12 | 615 | 616 | 599 | 605 | 22,600 | 201.67 |
| 2008-12-11 | 618 | 618 | 610 | 614 | 20,400 | 204.67 |
| 2008-12-10 | 630 | 640 | 610 | 617 | 21,500 | 205.67 |
| 2008-12-09 | 616 | 631 | 605 | 620 | 14,900 | 206.67 |
| 2008-12-08 | 585 | 625 | 585 | 605 | 20,500 | 201.67 |
| 2008-12-05 | 581 | 582 | 565 | 575 | 27,500 | 191.67 |
| 2008-12-04 | 610 | 611 | 580 | 581 | 27,800 | 193.67 |
| 2008-12-03 | 636 | 645 | 608 | 610 | 37,000 | 203.33 |
| 2008-12-02 | 645 | 645 | 629 | 633 | 9,300 | 211 |
| 2008-12-01 | 652 | 675 | 625 | 649 | 24,500 | 216.33 |
| 2008-11-28 | 668 | 668 | 652 | 652 | 15,500 | 217.33 |
| 2008-11-27 | 674 | 679 | 668 | 668 | 12,800 | 222.67 |
| 2008-11-26 | 673 | 680 | 672 | 672 | 6,500 | 224 |
| 2008-11-25 | 680 | 686 | 671 | 672 | 7,900 | 224 |
| 2008-11-21 | 662 | 681 | 655 | 671 | 11,700 | 223.67 |
| 2008-11-20 | 670 | 670 | 657 | 657 | 28,500 | 219 |
| 2008-11-19 | 707 | 707 | 675 | 675 | 27,500 | 225 |
| 2008-11-18 | 715 | 720 | 698 | 707 | 44,600 | 235.67 |
| 2008-11-17 | 671 | 749 | 671 | 695 | 41,200 | 231.67 |
| 2008-11-14 | 627 | 700 | 614 | 661 | 85,400 | 220.33 |
| 2008-11-13 | 595 | 620 | 591 | 612 | 85,000 | 204 |
| 2008-11-12 | 576 | 584 | 569 | 575 | 20,200 | 191.67 |
| 2008-11-11 | 582 | 595 | 576 | 577 | 7,900 | 192.33 |
| 2008-11-10 | 570 | 591 | 570 | 582 | 28,100 | 194 |
| 2008-11-07 | 578 | 578 | 563 | 567 | 13,800 | 189 |
| 2008-11-06 | 573 | 579 | 554 | 568 | 30,300 | 189.33 |
| 2008-11-05 | 545 | 564 | 545 | 545 | 30,200 | 181.67 |
| 2008-11-04 | 526 | 537 | 516 | 530 | 26,500 | 176.67 |
| 2008-10-31 | 525 | 525 | 513 | 515 | 31,700 | 171.67 |
| 2008-10-30 | 515 | 560 | 511 | 515 | 11,200 | 171.67 |
| 2008-10-29 | 515 | 515 | 495 | 505 | 18,500 | 168.33 |
| 2008-10-28 | 510 | 510 | 492 | 496 | 13,900 | 165.33 |
| 2008-10-27 | 530 | 530 | 510 | 510 | 16,500 | 170 |
| 2008-10-24 | 551 | 558 | 540 | 545 | 17,000 | 181.67 |
| 2008-10-23 | 545 | 569 | 530 | 551 | 11,000 | 183.67 |
| 2008-10-22 | 570 | 595 | 549 | 569 | 10,600 | 189.67 |
| 2008-10-21 | 579 | 590 | 551 | 570 | 28,000 | 190 |
| 2008-10-20 | 550 | 569 | 541 | 569 | 11,400 | 189.67 |
| 2008-10-17 | 550 | 550 | 538 | 539 | 13,100 | 179.67 |
| 2008-10-16 | 580 | 580 | 520 | 539 | 24,800 | 179.67 |
| 2008-10-15 | 600 | 600 | 583 | 590 | 18,800 | 196.67 |
| 2008-10-14 | 669 | 669 | 625 | 658 | 21,800 | 219.33 |
| 2008-10-10 | 599 | 620 | 599 | 609 | 35,600 | 203 |
| 2008-10-09 | 730 | 730 | 683 | 699 | 13,800 | 233 |
| 2008-10-08 | 798 | 799 | 730 | 730 | 5,900 | 243.33 |
| 2008-10-07 | 830 | 839 | 815 | 830 | 10,200 | 276.67 |
| 2008-10-06 | 900 | 900 | 859 | 890 | 15,200 | 296.67 |
| 2008-10-03 | 880 | 890 | 880 | 890 | 11,200 | 296.67 |
| 2008-10-02 | 868 | 880 | 867 | 880 | 7,100 | 293.33 |
| 2008-10-01 | 871 | 871 | 859 | 859 | 1,900 | 286.33 |
| 2008-09-30 | 828 | 891 | 810 | 871 | 29,500 | 290.33 |
| 2008-09-29 | 870 | 870 | 860 | 865 | 8,400 | 288.33 |
| 2008-09-26 | 866 | 875 | 864 | 870 | 7,600 | 290 |
| 2008-09-25 | 852 | 865 | 850 | 865 | 6,300 | 288.33 |
| 2008-09-24 | 885 | 885 | 843 | 850 | 14,400 | 283.33 |
| 2008-09-22 | 890 | 891 | 890 | 891 | 10,100 | 297 |
| 2008-09-19 | 911 | 911 | 889 | 893 | 19,500 | 297.67 |
| 2008-09-18 | 912 | 913 | 902 | 902 | 13,000 | 300.67 |
| 2008-09-17 | 920 | 932 | 905 | 925 | 9,900 | 308.33 |
| 2008-09-16 | 935 | 935 | 910 | 911 | 7,600 | 303.67 |
| 2008-09-12 | 978 | 979 | 962 | 962 | 5,400 | 320.67 |
| 2008-09-11 | 980 | 980 | 962 | 962 | 10,800 | 320.67 |
| 2008-09-10 | 980 | 980 | 950 | 970 | 6,800 | 323.33 |
| 2008-09-09 | 982 | 982 | 972 | 975 | 11,400 | 325 |
| 2008-09-08 | 980 | 990 | 975 | 976 | 22,400 | 325.33 |
| 2008-09-05 | 981 | 985 | 957 | 982 | 22,500 | 327.33 |
| 2008-09-04 | 988 | 988 | 984 | 985 | 15,600 | 328.33 |
| 2008-09-03 | 990 | 993 | 987 | 988 | 35,800 | 329.33 |
| 2008-09-02 | 989 | 989 | 985 | 987 | 3,900 | 329 |
| 2008-09-01 | 990 | 990 | 987 | 989 | 2,700 | 329.67 |
| 2008-08-29 | 990 | 991 | 989 | 990 | 11,000 | 330 |
| 2008-08-28 | 990 | 992 | 987 | 987 | 34,600 | 329 |
| 2008-08-27 | 990 | 990 | 989 | 989 | 17,100 | 329.67 |
| 2008-08-26 | 990 | 995 | 990 | 993 | 35,900 | 331 |
| 2008-08-25 | 990 | 994 | 989 | 994 | 9,500 | 331.33 |
| 2008-08-22 | 996 | 996 | 990 | 990 | 4,400 | 330 |
| 2008-08-21 | 988 | 989 | 976 | 976 | 8,300 | 325.33 |
| 2008-08-20 | 992 | 995 | 987 | 993 | 1,500 | 331 |
| 2008-08-19 | 999 | 1,000 | 995 | 995 | 1,800 | 331.67 |
| 2008-08-18 | 999 | 1,000 | 998 | 999 | 3,700 | 333 |
| 2008-08-15 | 1,005 | 1,005 | 995 | 1,000 | 10,600 | 333.33 |
| 2008-08-14 | 1,009 | 1,010 | 999 | 1,000 | 54,100 | 333.33 |
| 2008-08-13 | 1,020 | 1,020 | 1,010 | 1,020 | 14,100 | 340 |
| 2008-08-12 | 1,008 | 1,039 | 1,008 | 1,037 | 8,700 | 345.67 |
| 2008-08-11 | 1,008 | 1,012 | 1,003 | 1,005 | 4,500 | 335 |
| 2008-08-08 | 1,010 | 1,020 | 1,000 | 1,008 | 16,700 | 336 |
| 2008-08-07 | 1,012 | 1,019 | 1,009 | 1,009 | 11,900 | 336.33 |
| 2008-08-06 | 1,020 | 1,020 | 1,011 | 1,011 | 2,100 | 337 |
| 2008-08-05 | 1,040 | 1,040 | 1,018 | 1,018 | 6,300 | 339.33 |
| 2008-08-04 | 1,031 | 1,031 | 1,020 | 1,020 | 1,000 | 340 |
| 2008-08-01 | 1,020 | 1,020 | 1,019 | 1,019 | 4,000 | 339.67 |
| 2008-07-31 | 1,020 | 1,025 | 1,006 | 1,019 | 13,500 | 339.67 |
| 2008-07-30 | 1,061 | 1,061 | 1,030 | 1,030 | 4,000 | 343.33 |
| 2008-07-29 | 1,063 | 1,070 | 1,061 | 1,061 | 400 | 353.67 |
| 2008-07-28 | 1,085 | 1,085 | 1,043 | 1,084 | 11,100 | 361.33 |
| 2008-07-25 | 1,063 | 1,075 | 1,063 | 1,075 | 9,800 | 358.33 |
| 2008-07-24 | 1,051 | 1,065 | 1,051 | 1,065 | 19,100 | 355 |
| 2008-07-23 | 1,049 | 1,067 | 1,048 | 1,055 | 22,000 | 351.67 |
| 2008-07-22 | 1,036 | 1,042 | 1,026 | 1,042 | 21,600 | 347.33 |
| 2008-07-18 | 1,040 | 1,040 | 1,021 | 1,021 | 4,000 | 340.33 |
| 2008-07-17 | 1,034 | 1,034 | 1,020 | 1,020 | 5,400 | 340 |
| 2008-07-16 | 1,025 | 1,035 | 1,020 | 1,035 | 1,700 | 345 |
| 2008-07-15 | 1,044 | 1,045 | 1,025 | 1,044 | 35,700 | 348 |
| 2008-07-14 | 1,007 | 1,025 | 1,007 | 1,023 | 13,800 | 341 |
| 2008-07-11 | 1,001 | 1,008 | 999 | 1,007 | 58,900 | 335.67 |
| 2008-07-10 | 1,005 | 1,005 | 999 | 1,001 | 29,200 | 333.67 |
| 2008-07-09 | 1,019 | 1,020 | 1,018 | 1,019 | 5,600 | 339.67 |
| 2008-07-08 | 1,027 | 1,029 | 1,014 | 1,024 | 33,000 | 341.33 |
| 2008-07-07 | 1,020 | 1,020 | 1,005 | 1,006 | 22,000 | 335.33 |
| 2008-07-04 | 1,010 | 1,020 | 1,004 | 1,005 | 12,900 | 335 |
| 2008-07-03 | 1,015 | 1,019 | 1,007 | 1,011 | 9,200 | 337 |
| 2008-07-02 | 1,020 | 1,020 | 1,012 | 1,014 | 11,000 | 338 |
| 2008-07-01 | 1,036 | 1,036 | 1,025 | 1,031 | 9,100 | 343.67 |
| 2008-06-30 | 1,016 | 1,049 | 1,016 | 1,045 | 16,800 | 348.33 |
| 2008-06-27 | 1,008 | 1,015 | 1,002 | 1,015 | 15,200 | 338.33 |
| 2008-06-26 | 1,024 | 1,027 | 1,007 | 1,025 | 25,000 | 341.67 |
| 2008-06-25 | 1,015 | 1,020 | 1,005 | 1,020 | 5,500 | 340 |
| 2008-06-24 | 1,005 | 1,020 | 1,001 | 1,015 | 2,600 | 338.33 |
| 2008-06-23 | 1,001 | 1,008 | 999 | 1,000 | 64,300 | 333.33 |
| 2008-06-20 | 1,042 | 1,045 | 1,031 | 1,038 | 8,500 | 346 |
| 2008-06-19 | 1,030 | 1,050 | 1,027 | 1,050 | 13,200 | 350 |
| 2008-06-18 | 1,020 | 1,036 | 1,020 | 1,032 | 15,800 | 344 |
| 2008-06-17 | 1,039 | 1,039 | 1,019 | 1,027 | 16,300 | 342.33 |
| 2008-06-16 | 1,046 | 1,048 | 1,038 | 1,045 | 14,600 | 348.33 |
| 2008-06-13 | 1,043 | 1,064 | 1,039 | 1,064 | 6,000 | 354.67 |
| 2008-06-12 | 1,037 | 1,057 | 1,030 | 1,039 | 17,000 | 346.33 |
| 2008-06-11 | 1,066 | 1,100 | 1,052 | 1,097 | 31,300 | 365.67 |
| 2008-06-10 | 1,060 | 1,062 | 1,045 | 1,046 | 26,800 | 348.67 |
| 2008-06-09 | 1,060 | 1,079 | 1,052 | 1,068 | 24,300 | 356 |
| 2008-06-06 | 1,066 | 1,078 | 1,065 | 1,071 | 12,200 | 357 |
| 2008-06-05 | 1,082 | 1,082 | 1,061 | 1,063 | 13,200 | 354.33 |
| 2008-06-04 | 1,093 | 1,095 | 1,080 | 1,082 | 26,700 | 360.67 |
| 2008-06-03 | 1,072 | 1,075 | 1,070 | 1,071 | 14,000 | 357 |
| 2008-06-02 | 1,073 | 1,075 | 1,070 | 1,070 | 4,900 | 356.67 |
| 2008-05-30 | 1,080 | 1,090 | 1,067 | 1,081 | 35,400 | 360.33 |
| 2008-05-29 | 1,073 | 1,076 | 1,056 | 1,063 | 16,700 | 354.33 |
| 2008-05-28 | 1,168 | 1,168 | 1,080 | 1,093 | 15,200 | 364.33 |
| 2008-05-27 | 1,190 | 1,190 | 1,170 | 1,170 | 5,700 | 390 |
| 2008-05-26 | 1,195 | 1,220 | 1,190 | 1,209 | 58,000 | 403 |
| 2008-05-23 | 1,221 | 1,221 | 1,160 | 1,210 | 121,100 | 403.33 |
| 2008-05-22 | 1,047 | 1,200 | 1,027 | 1,181 | 54,300 | 393.67 |
| 2008-05-21 | 1,020 | 1,050 | 1,020 | 1,050 | 5,200 | 350 |
| 2008-05-20 | 1,039 | 1,045 | 1,020 | 1,026 | 9,500 | 342 |
| 2008-05-19 | 1,010 | 1,045 | 1,003 | 1,045 | 6,800 | 348.33 |
| 2008-05-16 | 1,040 | 1,040 | 970 | 970 | 32,400 | 323.33 |
| 2008-05-15 | 1,042 | 1,045 | 1,035 | 1,040 | 12,900 | 346.67 |
| 2008-05-14 | 1,030 | 1,044 | 1,030 | 1,038 | 6,800 | 346 |
| 2008-05-13 | 1,040 | 1,040 | 1,031 | 1,031 | 9,400 | 343.67 |
| 2008-05-12 | 1,045 | 1,045 | 1,040 | 1,044 | 7,600 | 348 |
| 2008-05-09 | 1,030 | 1,044 | 1,030 | 1,044 | 5,000 | 348 |
| 2008-05-08 | 1,046 | 1,046 | 1,021 | 1,040 | 13,500 | 346.67 |
| 2008-05-07 | 1,016 | 1,020 | 1,012 | 1,015 | 7,000 | 338.33 |
| 2008-05-02 | 1,011 | 1,020 | 1,010 | 1,012 | 6,900 | 337.33 |
| 2008-05-01 | 1,030 | 1,030 | 1,011 | 1,020 | 20,700 | 340 |
| 2008-04-30 | 1,023 | 1,040 | 1,004 | 1,040 | 29,800 | 346.67 |
| 2008-04-28 | 979 | 998 | 971 | 993 | 19,700 | 331 |
| 2008-04-25 | 983 | 983 | 972 | 980 | 20,200 | 326.67 |
| 2008-04-24 | 997 | 997 | 985 | 986 | 7,700 | 328.67 |
| 2008-04-23 | 994 | 997 | 987 | 990 | 13,100 | 330 |
| 2008-04-22 | 990 | 990 | 985 | 985 | 4,300 | 328.33 |
| 2008-04-21 | 996 | 1,000 | 994 | 994 | 15,800 | 331.33 |
| 2008-04-18 | 997 | 997 | 994 | 995 | 22,000 | 331.67 |
| 2008-04-17 | 1,000 | 1,020 | 996 | 996 | 37,600 | 332 |
| 2008-04-16 | 1,000 | 1,010 | 995 | 998 | 57,300 | 332.67 |
| 2008-04-15 | 999 | 1,001 | 995 | 1,000 | 23,900 | 333.33 |
| 2008-04-14 | 1,000 | 1,015 | 998 | 1,000 | 18,900 | 333.33 |
| 2008-04-11 | 1,010 | 1,020 | 999 | 1,000 | 30,200 | 333.33 |
| 2008-04-10 | 1,020 | 1,020 | 1,001 | 1,019 | 33,600 | 339.67 |
| 2008-04-09 | 1,040 | 1,040 | 1,019 | 1,020 | 11,500 | 340 |
| 2008-04-08 | 1,049 | 1,050 | 1,031 | 1,049 | 24,700 | 349.67 |
| 2008-04-07 | 1,055 | 1,056 | 1,047 | 1,050 | 58,000 | 350 |
| 2008-04-04 | 1,100 | 1,120 | 1,082 | 1,100 | 35,500 | 366.67 |
| 2008-04-03 | 1,078 | 1,158 | 1,034 | 1,158 | 58,600 | 386 |
| 2008-04-02 | 1,100 | 1,100 | 1,062 | 1,078 | 7,300 | 359.33 |
| 2008-04-01 | 1,130 | 1,130 | 1,047 | 1,110 | 3,100 | 370 |
| 2008-03-31 | 1,070 | 1,130 | 1,070 | 1,130 | 7,500 | 376.67 |
| 2008-03-28 | 1,073 | 1,073 | 1,050 | 1,051 | 700 | 350.33 |
| 2008-03-27 | 1,041 | 1,075 | 1,041 | 1,075 | 23,900 | 358.33 |
| 2008-03-26 | 1,060 | 1,064 | 1,048 | 1,062 | 23,400 | 354 |
| 2008-03-25 | 1,100 | 1,140 | 1,075 | 1,075 | 22,000 | 358.33 |
| 2008-03-24 | 1,055 | 1,121 | 1,039 | 1,121 | 53,200 | 373.67 |
| 2008-03-21 | 990 | 1,050 | 990 | 1,045 | 17,600 | 348.33 |
| 2008-03-19 | 983 | 1,030 | 983 | 1,014 | 69,700 | 338 |
| 2008-03-18 | 1,000 | 1,000 | 925 | 954 | 22,600 | 318 |
| 2008-03-17 | 1,006 | 1,006 | 996 | 1,001 | 9,500 | 333.67 |
| 2008-03-14 | 1,003 | 1,017 | 1,003 | 1,006 | 12,600 | 335.33 |
| 2008-03-13 | 1,071 | 1,071 | 972 | 998 | 25,100 | 332.67 |
| 2008-03-12 | 1,070 | 1,081 | 1,059 | 1,081 | 15,500 | 360.33 |
| 2008-03-11 | 1,040 | 1,070 | 1,039 | 1,070 | 13,700 | 356.67 |
| 2008-03-10 | 1,041 | 1,050 | 1,020 | 1,040 | 11,600 | 346.67 |
| 2008-03-07 | 1,070 | 1,070 | 1,050 | 1,050 | 10,400 | 350 |
| 2008-03-06 | 1,070 | 1,081 | 1,068 | 1,070 | 11,800 | 356.67 |
| 2008-03-05 | 1,070 | 1,070 | 1,061 | 1,061 | 12,300 | 353.67 |
| 2008-03-04 | 1,076 | 1,079 | 1,070 | 1,070 | 3,600 | 356.67 |
| 2008-03-03 | 1,101 | 1,102 | 1,068 | 1,071 | 13,500 | 357 |
| 2008-02-29 | 1,060 | 1,100 | 1,059 | 1,100 | 6,600 | 366.67 |
| 2008-02-28 | 1,065 | 1,065 | 1,040 | 1,040 | 13,500 | 346.67 |
| 2008-02-27 | 1,095 | 1,095 | 1,051 | 1,051 | 18,100 | 350.33 |
| 2008-02-26 | 1,091 | 1,091 | 1,060 | 1,090 | 21,400 | 363.33 |
| 2008-02-25 | 1,089 | 1,118 | 1,081 | 1,095 | 8,000 | 365 |
| 2008-02-22 | 1,090 | 1,100 | 1,082 | 1,099 | 12,200 | 366.33 |
| 2008-02-21 | 1,091 | 1,100 | 1,091 | 1,091 | 9,200 | 363.67 |
| 2008-02-20 | 1,110 | 1,110 | 1,088 | 1,100 | 22,600 | 366.67 |
| 2008-02-19 | 1,133 | 1,133 | 1,113 | 1,113 | 3,100 | 371 |
| 2008-02-18 | 1,120 | 1,147 | 1,100 | 1,113 | 11,700 | 371 |
| 2008-02-15 | 1,119 | 1,119 | 1,092 | 1,101 | 14,900 | 367 |
| 2008-02-14 | 1,130 | 1,165 | 1,125 | 1,150 | 9,800 | 383.33 |
| 2008-02-13 | 1,135 | 1,155 | 1,129 | 1,150 | 12,200 | 383.33 |
| 2008-02-12 | 1,149 | 1,150 | 1,117 | 1,118 | 9,700 | 372.67 |
| 2008-02-08 | 1,157 | 1,157 | 1,149 | 1,149 | 7,200 | 383 |
| 2008-02-07 | 1,162 | 1,198 | 1,137 | 1,157 | 20,600 | 385.67 |
| 2008-02-06 | 1,171 | 1,171 | 1,140 | 1,162 | 5,700 | 387.33 |
| 2008-02-05 | 1,167 | 1,173 | 1,167 | 1,171 | 21,600 | 390.33 |
| 2008-02-04 | 1,197 | 1,197 | 1,160 | 1,167 | 15,000 | 389 |
| 2008-02-01 | 1,200 | 1,210 | 1,197 | 1,197 | 25,500 | 399 |
| 2008-01-31 | 1,160 | 1,200 | 1,160 | 1,200 | 1,800 | 400 |
| 2008-01-30 | 1,159 | 1,159 | 1,150 | 1,158 | 6,800 | 386 |
| 2008-01-29 | 1,150 | 1,159 | 1,140 | 1,159 | 21,100 | 386.33 |
| 2008-01-28 | 1,110 | 1,200 | 1,110 | 1,169 | 37,500 | 389.67 |
| 2008-01-25 | 1,102 | 1,169 | 1,095 | 1,169 | 43,700 | 389.67 |
| 2008-01-24 | 1,140 | 1,140 | 1,055 | 1,099 | 49,900 | 366.33 |
| 2008-01-23 | 1,043 | 1,068 | 1,043 | 1,060 | 78,600 | 353.33 |
| 2008-01-22 | 1,087 | 1,087 | 1,050 | 1,063 | 40,300 | 354.33 |
| 2008-01-21 | 1,081 | 1,095 | 1,081 | 1,086 | 15,500 | 362 |
| 2008-01-18 | 1,080 | 1,120 | 1,080 | 1,101 | 34,300 | 367 |
| 2008-01-17 | 1,077 | 1,100 | 1,074 | 1,100 | 36,000 | 366.67 |
| 2008-01-16 | 1,100 | 1,100 | 1,072 | 1,097 | 28,900 | 365.67 |
| 2008-01-15 | 1,110 | 1,130 | 1,110 | 1,123 | 32,400 | 374.33 |
| 2008-01-11 | 1,110 | 1,131 | 1,110 | 1,129 | 42,900 | 376.33 |
| 2008-01-10 | 1,120 | 1,132 | 1,098 | 1,120 | 29,000 | 373.33 |
| 2008-01-09 | 1,132 | 1,150 | 1,111 | 1,140 | 41,200 | 380 |
| 2008-01-08 | 1,155 | 1,159 | 1,145 | 1,152 | 26,800 | 384 |
| 2008-01-07 | 1,169 | 1,175 | 1,160 | 1,160 | 44,600 | 386.67 |
| 2008-01-04 | 1,177 | 1,177 | 1,152 | 1,171 | 19,000 | 390.33 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株